CI Historical Prices | Cigna Corporation Common Stock Stock

Dow

0.08% Nasdaq

0.11%

Cigna Corp. (CI)

-NYSE

67.92 0.04(0.06%) May 23, 4:02PM EDT|After Hours : 67.92 0.00 (0.00%) May 23, 7:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	67.52	68.17	66.88	67.92	1,822,400	67.92
May 22, 2013	67.88	69.20	67.49	67.96	3,136,600	67.96
May 21, 2013	66.89	67.92	66.89	67.60	2,138,700	67.60
May 20, 2013	67.78	67.85	66.81	66.92	1,368,200	66.92
May 17, 2013	67.44	68.05	67.44	67.90	1,543,900	67.90
May 16, 2013	67.93	68.24	67.29	67.36	1,359,200	67.36
May 15, 2013	67.93	68.32	67.31	68.10	1,546,600	68.10
May 14, 2013	68.36	68.36	67.60	67.88	2,412,600	67.88
May 13, 2013	68.65	69.06	68.14	69.03	1,300,300	69.03
May 10, 2013	68.14	68.82	67.78	68.82	1,108,000	68.82
May 9, 2013	68.33	68.50	67.61	68.03	1,373,100	68.03
May 8, 2013	66.93	68.38	66.93	68.38	1,604,500	68.38
May 7, 2013	67.05	67.49	66.70	66.93	1,760,200	66.93
May 6, 2013	67.14	67.88	67.00	67.09	1,499,200	67.09
May 3, 2013	68.43	68.49	66.92	67.13	2,479,000	67.13
May 2, 2013	66.36	68.87	66.32	68.07	2,982,700	68.07
May 1, 2013	66.20	66.92	65.33	65.38	1,844,300	65.38
Apr 30, 2013	66.00	66.49	65.18	66.17	1,648,900	66.17
Apr 29, 2013	65.83	66.14	65.69	66.07	1,323,700	66.07
Apr 26, 2013	65.86	66.24	65.44	65.81	1,147,400	65.81
Apr 25, 2013	65.58	66.18	65.54	65.72	1,069,400	65.72
Apr 24, 2013	65.78	66.48	65.10	65.22	1,783,800	65.22
Apr 23, 2013	65.38	65.96	64.83	65.64	1,961,500	65.64
Apr 22, 2013	65.24	65.35	64.33	65.04	1,150,400	65.04
Apr 19, 2013	64.38	65.20	64.04	65.15	1,582,800	65.15
Apr 18, 2013	64.34	64.34	63.03	64.01	2,424,800	64.01
Apr 17, 2013	66.03	66.09	64.52	64.87	2,711,500	64.87
Apr 16, 2013	65.71	66.46	65.24	66.40	1,583,900	66.40
Apr 15, 2013	66.48	66.94	65.17	65.17	2,317,400	65.17
Apr 12, 2013	65.70	66.75	65.68	66.72	2,020,200	66.72
Apr 11, 2013	65.39	65.91	65.28	65.90	1,379,400	65.90
Apr 10, 2013	65.11	65.53	64.73	65.27	1,129,300	65.27
Apr 9, 2013	65.47	65.50	64.84	64.93	1,968,600	64.93
Apr 8, 2013	64.20	65.24	63.63	65.24	2,109,500	65.24
Apr 5, 2013	63.41	64.60	63.41	64.54	2,152,800	64.54
Apr 4, 2013	63.71	64.57	63.58	64.08	2,822,400	64.08
Apr 3, 2013	64.33	65.19	63.39	63.61	2,409,500	63.61
Apr 2, 2013	64.91	66.67	64.26	64.75	4,447,400	64.75
Apr 1, 2013	62.31	63.42	61.88	62.91	2,555,500	62.91
Mar 28, 2013	62.52	62.80	62.21	62.37	1,641,800	62.37
Mar 27, 2013	62.03	62.64	61.87	62.52	1,339,800	62.52
Mar 26, 2013	61.83	62.47	61.80	62.24	1,243,400	62.24
Mar 25, 2013	61.91	62.47	61.47	61.61	1,817,100	61.61
Mar 22, 2013	61.90	62.11	61.31	61.75	1,376,900	61.75
Mar 21, 2013	61.90	62.14	61.51	61.74	2,211,800	61.74
Mar 20, 2013	62.74	63.19	61.90	62.15	2,225,500	62.15
Mar 19, 2013	62.40	62.66	61.85	62.21	1,558,700	62.21
Mar 18, 2013	62.14	62.54	61.80	62.11	1,877,100	62.11
Mar 15, 2013	62.03	62.77	61.54	62.63	2,465,600	62.63
Mar 14, 2013	62.12	62.29	61.59	62.26	1,533,300	62.26
Mar 13, 2013	61.41	62.11	61.33	62.05	1,792,800	62.05
Mar 12, 2013	60.34	61.65	60.31	61.55	2,606,300	61.55
Mar 11, 2013	59.86	60.67	59.65	60.57	1,790,800	60.57
Mar 8, 2013	59.23	59.74	58.93	59.66	1,268,400	59.66
Mar 8, 2013	0.04 Dividend
Mar 7, 2013	59.50	59.75	58.89	58.94	1,809,400	58.90
Mar 6, 2013	59.38	59.50	59.00	59.50	2,258,900	59.46
Mar 5, 2013	58.30	59.44	58.02	59.39	3,014,800	59.35
Mar 4, 2013	57.95	58.52	57.80	58.17	1,645,500	58.13
Mar 1, 2013	58.26	58.60	57.53	58.26	1,880,200	58.22
Feb 28, 2013	58.92	59.03	58.18	58.46	1,616,400	58.42
Feb 27, 2013	57.74	59.07	57.74	58.98	1,329,800	58.94
Feb 26, 2013	57.81	58.07	57.11	57.88	2,299,800	57.84
Feb 25, 2013	58.81	59.21	57.63	57.64	2,079,600	57.60
Feb 22, 2013	59.28	59.63	58.62	58.71	1,283,300	58.67
Feb 21, 2013	59.18	59.79	58.69	59.17	1,926,400	59.13
Feb 20, 2013	60.57	60.58	59.22	59.27	1,876,800	59.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cigna Corp. (CI)